COIN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 225.19 | 17.59 | 8.47% | 207.93 | 226.26 | 203.76 | 11,086,843 |
17 May 2024 | 207.60 | 8.43 | 4.23% | 205.66 | 210.67 | 199.8315 | 8,676,713 |
16 May 2024 | 199.17 | -20.74 | -9.43% | 215.19 | 216.44 | 198.64 | 12,147,084 |
15 May 2024 | 219.91 | 16.86 | 8.30% | 212.21 | 221.40 | 207.70 | 9,304,723 |
14 May 2024 | 203.05 | 3.54 | 1.77% | 195.96 | 206.9669 | 194.93 | 5,357,874 |
13 May 2024 | 199.51 | -1.41 | -0.70% | 204.00 | 206.665 | 197.64 | 7,526,876 |
10 May 2024 | 200.92 | -9.53 | -4.53% | 214.47 | 214.87 | 200.50 | 7,403,302 |
09 May 2024 | 210.45 | -0.75 | -0.36% | 210.22 | 213.8497 | 205.11 | 4,611,245 |
08 May 2024 | 211.20 | -3.14 | -1.46% | 209.73 | 214.90 | 206.525 | 4,588,971 |
07 May 2024 | 214.34 | -12.59 | -5.55% | 226.94 | 230.82 | 214.12 | 8,139,820 |
06 May 2024 | 226.93 | 3.68 | 1.65% | 226.03 | 235.80 | 224.90 | 9,677,733 |
03 May 2024 | 223.25 | -5.60 | -2.45% | 230.90 | 232.25 | 216.55 | 13,680,611 |
02 May 2024 | 228.85 | 18.76 | 8.93% | 216.68 | 232.71 | 210.76 | 12,412,171 |
01 May 2024 | 210.09 | 6.16 | 3.02% | 199.00 | 218.52 | 198.20 | 10,165,561 |
30 Abr 2024 | 203.93 | -14.23 | -6.52% | 214.64 | 216.56 | 202.59 | 9,123,958 |
29 Abr 2024 | 218.16 | -18.16 | -7.68% | 229.942 | 230.32 | 216.54 | 9,516,650 |
26 Abr 2024 | 236.32 | 12.71 | 5.68% | 220.77 | 237.02 | 218.66 | 6,028,475 |
25 Abr 2024 | 223.61 | -0.76 | -0.34% | 216.34 | 225.94 | 213.64 | 5,121,738 |
24 Abr 2024 | 224.37 | -12.06 | -5.10% | 236.61 | 239.00 | 223.87 | 6,720,588 |
23 Abr 2024 | 236.43 | 10.57 | 4.68% | 223.62 | 238.67 | 223.61 | 7,336,079 |
22 Abr 2024 | 225.86 | 14.85 | 7.04% | 216.38 | 227.14 | 215.033 | 8,152,470 |
19 Abr 2024 | 211.01 | -7.07 | -3.24% | 223.94 | 227.76 | 210.18 | 9,345,873 |
18 Abr 2024 | 218.08 | 4.30 | 2.01% | 215.85 | 228.05 | 213.25 | 9,395,510 |
17 Abr 2024 | 213.78 | -5.05 | -2.31% | 221.91 | 224.87 | 205.90 | 9,429,222 |
16 Abr 2024 | 218.83 | -4.58 | -2.05% | 223.23 | 223.23 | 205.67 | 16,442,620 |
15 Abr 2024 | 223.41 | -22.34 | -9.09% | 247.78 | 249.7392 | 222.14 | 11,207,490 |
12 Abr 2024 | 245.75 | -17.26 | -6.56% | 259.50 | 259.95 | 244.3101 | 8,961,758 |
11 Abr 2024 | 263.01 | 12.02 | 4.79% | 251.06 | 264.30 | 247.3103 | 8,628,045 |
10 Abr 2024 | 250.99 | 8.04 | 3.31% | 238.24 | 251.265 | 234.12 | 8,398,591 |
09 Abr 2024 | 242.95 | -14.04 | -5.46% | 253.225 | 254.55 | 241.10 | 7,804,602 |
08 Abr 2024 | 256.99 | 16.09 | 6.68% | 252.54 | 261.63 | 249.68 | 10,017,992 |
05 Abr 2024 | 240.90 | -8.71 | -3.49% | 244.53 | 253.96 | 240.20 | 8,428,429 |
04 Abr 2024 | 249.61 | -1.97 | -0.78% | 259.97 | 261.50 | 249.46 | 8,073,730 |
03 Abr 2024 | 251.58 | 5.74 | 2.33% | 244.00 | 255.998 | 243.00 | 6,653,388 |
02 Abr 2024 | 245.84 | -6.27 | -2.49% | 238.78 | 248.125 | 235.99 | 8,803,389 |
01 Abr 2024 | 252.11 | -13.01 | -4.91% | 261.80 | 268.785 | 249.2238 | 9,992,992 |
28 Mar 2024 | 265.12 | 8.42 | 3.28% | 260.21 | 270.79 | 257.91 | 11,180,916 |
27 Mar 2024 | 256.70 | -10.11 | -3.79% | 276.48 | 276.57 | 253.95 | 11,067,753 |
26 Mar 2024 | 266.81 | -12.90 | -4.61% | 280.38 | 280.83 | 266.6901 | 10,272,291 |
25 Mar 2024 | 279.71 | 24.20 | 9.47% | 261.00 | 283.48 | 260.25 | 13,905,165 |
22 Mar 2024 | 255.51 | -6.49 | -2.48% | 254.24 | 260.7246 | 249.55 | 9,816,357 |
21 Mar 2024 | 262.00 | 5.12 | 1.99% | 260.24 | 276.36 | 256.2678 | 16,206,380 |
20 Mar 2024 | 256.88 | 26.76 | 11.63% | 231.38 | 256.96 | 228.81 | 13,525,670 |
19 Mar 2024 | 230.12 | -9.50 | -3.96% | 223.30 | 233.29 | 216.16 | 12,879,030 |
18 Mar 2024 | 239.62 | -2.74 | -1.13% | 238.61 | 244.05 | 230.2227 | 9,723,497 |
15 Mar 2024 | 242.36 | 8.69 | 3.72% | 224.97 | 244.65 | 222.83 | 17,222,033 |
14 Mar 2024 | 233.67 | -18.06 | -7.17% | 245.23 | 248.26 | 227.24 | 18,797,228 |
13 Mar 2024 | 251.73 | -4.41 | -1.72% | 253.11 | 269.30 | 250.53 | 17,290,948 |
12 Mar 2024 | 256.14 | 1.97 | 0.78% | 257.72 | 260.79 | 242.09 | 14,591,092 |
11 Mar 2024 | 254.17 | -2.45 | -0.95% | 270.18 | 271.65 | 253.96 | 20,224,998 |
08 Mar 2024 | 256.62 | 14.00 | 5.77% | 246.02 | 270.5476 | 244.90 | 21,881,723 |
07 Mar 2024 | 242.62 | 4.07 | 1.71% | 240.07 | 242.85 | 235.50 | 10,573,729 |
06 Mar 2024 | 238.55 | 21.78 | 10.05% | 229.20 | 239.90 | 223.03 | 17,872,085 |
05 Mar 2024 | 216.77 | -12.38 | -5.40% | 230.00 | 239.98 | 215.40 | 23,790,339 |
04 Mar 2024 | 229.15 | 23.38 | 11.36% | 217.42 | 236.46 | 212.2469 | 23,187,370 |
01 Mar 2024 | 205.77 | 2.21 | 1.09% | 202.70 | 206.39 | 196.0101 | 9,261,375 |
29 Feb 2024 | 203.56 | 2.76 | 1.37% | 206.33 | 211.31 | 193.88 | 16,213,378 |
28 Feb 2024 | 200.80 | 1.58 | 0.79% | 209.41 | 212.17 | 197.66 | 25,256,606 |
27 Feb 2024 | 199.22 | 5.28 | 2.72% | 205.18 | 209.94 | 192.09 | 22,655,212 |
26 Feb 2024 | 193.94 | 27.96 | 16.85% | 168.66 | 196.95 | 168.40 | 22,495,961 |
23 Feb 2024 | 165.98 | -4.93 | -2.88% | 167.38 | 170.00 | 160.66 | 7,185,016 |
22 Feb 2024 | 170.91 | 8.50 | 5.23% | 164.85 | 171.95 | 163.8001 | 9,026,615 |
21 Feb 2024 | 162.41 | -10.89 | -6.28% | 164.30 | 168.09 | 161.20 | 10,642,330 |